Índices

^NZ50

14.167,41

+181,27 +1,30%

S&P/NZX 50 INDEX GROSS

Historial de precios · 716 registros

Fecha	Apertura	Máximo	Mínimo	Cierre	Volumen
08/04/2024	12.012,24	12.012,24	11.925,40	11.973,59	16.870.500
05/04/2024	12.035,26	12.035,82	11.927,62	12.012,24	19.252.300
04/04/2024	12.040,49	12.040,49	11.996,29	12.035,26	22.894.800
03/04/2024	12.095,85	12.095,85	11.956,92	12.040,49	22.917.900
02/04/2024	12.105,29	12.105,29	12.027,81	12.095,85	16.211.200
28/03/2024	12.010,66	12.117,94	11.950,78	12.105,29	38.010.900
27/03/2024	12.031,81	12.035,77	11.981,55	12.010,66	28.348.400
26/03/2024	12.067,03	12.078,00	11.988,05	12.031,81	28.396.800
25/03/2024	12.067,03	12.067,03	12.006,26	12.014,12	820.300
22/03/2024	11.915,71	12.002,47	11.915,71	11.978,62	24.410.700
21/03/2024	11.832,71	11.915,71	11.781,51	11.915,71	22.943.900
20/03/2024	11.817,91	11.832,71	11.768,70	11.832,71	22.042.800
19/03/2024	11.728,01	11.817,91	11.726,65	11.817,91	25.850.900
18/03/2024	11.766,98	11.775,28	11.690,78	11.728,01	22.502.400
15/03/2024	11.808,33	11.808,33	11.704,03	11.766,98	115.959.700
14/03/2024	11.809,02	11.812,31	11.757,91	11.808,33	20.305.700
13/03/2024	11.829,18	11.836,97	11.770,84	11.809,02	22.660.200
12/03/2024	11.873,67	11.875,09	11.798,30	11.829,18	19.014.800
11/03/2024	11.923,72	11.924,12	11.821,73	11.873,67	15.839.600
08/03/2024	11.803,93	11.923,72	11.786,35	11.923,72	21.746.600
07/03/2024	11.803,93	11.821,89	11.786,35	11.814,80	1.410.300
06/03/2024	11.795,90	11.827,42	11.795,90	11.825,84	1.403.800
05/03/2024	11.753,02	11.758,21	11.661,38	11.685,21	2.240.600
04/03/2024	11.724,21	11.737,10	11.694,50	11.712,20	2.129.200
01/03/2024	11.741,47	11.744,39	11.683,40	11.744,39	24.260.400
29/02/2024	11.741,47	11.742,71	11.683,40	11.696,43	1.516.300
28/02/2024	11.763,32	11.774,75	11.698,05	11.698,05	239.662.100
27/02/2024	11.694,60	11.695,17	11.654,50	11.662,72	2.103.700
26/02/2024	11.709,89	11.709,89	11.654,98	11.664,40	1.932.600
23/02/2024	11.690,25	11.728,25	11.682,74	11.719,82	27.053.700
22/02/2024	11.690,25	11.721,26	11.690,25	11.720,69	2.847.900
21/02/2024	11.590,47	11.642,48	11.572,38	11.635,52	2.107.600
20/02/2024	11.571,22	11.571,22	11.514,68	11.550,35	3.415.000
19/02/2024	11.653,27	11.653,27	11.653,27	11.653,27	0
16/02/2024	11.640,04	11.724,48	11.629,72	11.724,48	21.308.200
15/02/2024	11.640,04	11.655,95	11.629,72	11.655,29	2.833.800
14/02/2024	11.661,32	11.674,32	11.639,32	11.654,22	4.542.600
13/02/2024	11.739,68	11.739,68	11.654,26	11.657,47	2.582.700
12/02/2024	11.757,97	11.763,76	11.716,60	11.727,47	1.184.200
09/02/2024	11.872,33	11.872,33	11.782,24	11.862,95	17.965.300
08/02/2024	11.872,33	11.872,33	11.806,47	11.808,50	3.029.700
07/02/2024	11.952,17	11.952,17	11.921,46	11.925,13	1.292.800
05/02/2024	11.931,23	11.931,23	11.844,93	11.928,70	12.985.900
02/02/2024	11.916,78	11.974,99	11.916,78	11.931,23	24.266.600
01/02/2024	11.916,78	11.948,40	11.916,78	11.940,49	3.303.100
31/01/2024	11.872,10	11.876,05	11.827,92	11.843,65	1.025.100
30/01/2024	11.914,40	11.915,23	11.834,48	11.844,50	1.683.900
29/01/2024	11.911,89	11.911,89	11.863,80	11.878,05	1.695.900
26/01/2024	11.889,63	11.889,63	11.816,91	11.875,03	12.881.600
25/01/2024	11.889,63	11.889,63	11.830,51	11.836,80	2.463.400

Cotización

Último cierre: 14.167,41
Variación diaria: +181,27 +1,30%
Apertura: 13.973,62
Volumen del día: 0
Vol. promedio 30 días: 14.794.271
Vol. promedio 3 meses: 23.524.113

Datos al 10/11/2026

Rangos de precio

Rango del día

Último 14.167,41

Mín. 13.965,74Máx. 14.167,41

Rango 52 semanas

Último 14.167,41

Mín. 12.689,78Máx. 14.167,41

Distancia al máximo: 0,00%
Sobre el mínimo: 11,64%

Rendimiento

1 semana: +3,22%
1 mes: +3,04%
3 meses: +2,21%
6 meses: +8,31%
En el año: +4,57%
12 meses: +4,41%

Ficha